Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 12,119.50 | 12,367.00 | 12,119.50 | 12,344.00 | 12,344.00 | 303 |
| 2023-02-27 | 12,145.00 | 12,460.00 | 12,145.00 | 12,200.00 | 12,200.00 | 198 |
| 2023-02-24 | 12,498.00 | 12,498.00 | 12,088.00 | 12,212.00 | 12,212.00 | 497 |
| 2023-02-23 | 12,844.00 | 12,911.50 | 12,633.50 | 12,780.00 | 12,780.00 | 827 |
| 2023-02-22 | 12,536.50 | 12,764.00 | 12,536.50 | 12,635.00 | 12,635.00 | 414 |
| 2023-02-17 | 13,100.00 | 13,100.00 | 12,900.00 | 13,004.00 | 13,004.00 | 1,233 |
| 2023-02-16 | 13,300.00 | 13,380.00 | 13,142.00 | 13,184.00 | 13,184.00 | 379 |
| 2023-02-15 | 13,370.50 | 13,400.00 | 13,250.00 | 13,382.00 | 13,382.00 | 4,516 |
| 2023-02-14 | 13,228.00 | 13,642.00 | 13,224.00 | 13,495.50 | 13,495.50 | 2,648 |
| 2023-02-13 | 13,272.00 | 13,326.00 | 13,074.00 | 13,280.50 | 13,280.50 | 505 |
| 2023-02-10 | 13,038.00 | 13,254.00 | 12,990.00 | 13,066.00 | 13,066.00 | 1,071 |
| 2023-02-09 | 13,150.00 | 13,153.00 | 12,705.00 | 13,027.00 | 13,027.00 | 3,348 |
| 2023-02-08 | 13,146.50 | 13,170.50 | 12,928.00 | 12,930.00 | 12,930.00 | 10,453 |
| 2023-02-07 | 12,848.00 | 13,024.50 | 12,721.00 | 12,932.50 | 12,932.50 | 920 |
| 2023-02-06 | 12,398.50 | 12,724.50 | 12,368.00 | 12,611.00 | 12,611.00 | 6,091 |
| 2023-02-03 | 12,850.00 | 12,870.00 | 12,580.00 | 12,580.00 | 12,580.00 | 335 |
| 2023-02-02 | 13,459.00 | 13,459.00 | 12,748.50 | 12,748.50 | 12,748.50 | 864 |
| 2023-02-01 | 13,135.00 | 13,440.00 | 13,033.50 | 13,140.00 | 13,140.00 | 246 |
| 2023-01-31 | 12,900.00 | 13,104.50 | 12,900.00 | 13,062.00 | 13,062.00 | 1,366 |
| 2023-01-30 | 12,812.00 | 13,065.00 | 12,812.00 | 12,896.00 | 12,896.00 | 1,618 |
| 2023-01-27 | 13,064.50 | 13,130.00 | 12,976.50 | 13,120.00 | 13,120.00 | 431 |
| 2023-01-26 | 12,941.00 | 13,120.00 | 12,660.00 | 13,100.00 | 13,100.00 | 113 |
| 2023-01-25 | 12,800.00 | 13,008.00 | 12,350.00 | 12,996.50 | 12,996.50 | 2,990 |
| 2023-01-24 | 12,700.00 | 12,762.00 | 12,586.50 | 12,745.00 | 12,745.00 | 1,110 |
| 2023-01-23 | 12,512.00 | 12,777.50 | 12,512.00 | 12,728.00 | 12,728.00 | 1,939 |
| 2023-01-20 | 12,466.50 | 12,540.00 | 12,351.50 | 12,460.00 | 12,460.00 | 1,328 |
| 2023-01-19 | 12,201.50 | 12,400.00 | 12,028.00 | 12,380.00 | 12,380.00 | 2,104 |
| 2023-01-18 | 12,887.00 | 12,887.00 | 12,209.00 | 12,340.00 | 12,340.00 | 568 |
| 2023-01-17 | 12,650.00 | 12,835.00 | 12,549.50 | 12,782.00 | 12,782.00 | 712 |
| 2023-01-16 | 12,494.00 | 12,515.00 | 11,900.00 | 12,469.50 | 12,469.50 | 43 |
| 2023-01-13 | 12,300.50 | 12,528.50 | 12,300.50 | 12,435.00 | 12,435.00 | 3,409 |
| 2023-01-12 | 11,730.00 | 12,280.00 | 11,730.00 | 12,227.00 | 12,227.00 | 347 |
| 2023-01-11 | 11,582.50 | 11,695.00 | 11,451.00 | 11,676.50 | 11,676.50 | 1,014 |
| 2023-01-10 | 11,356.00 | 11,671.50 | 11,356.00 | 11,449.50 | 11,449.50 | 983 |
| 2023-01-09 | 12,140.00 | 12,140.00 | 11,620.00 | 11,620.00 | 11,620.00 | 862 |
| 2023-01-06 | 11,773.00 | 11,950.00 | 11,629.50 | 11,950.00 | 11,950.00 | 329 |
| 2023-01-05 | 11,700.00 | 11,700.00 | 11,447.00 | 11,578.50 | 11,578.50 | 343 |
| 2023-01-04 | 11,057.50 | 11,600.00 | 11,057.50 | 11,523.00 | 11,523.00 | 334 |
| 2023-01-03 | 11,100.00 | 11,234.00 | 10,905.50 | 11,085.50 | 11,085.50 | 2,388 |
| 2023-01-02 | 10,950.00 | 11,300.00 | 10,630.00 | 10,970.00 | 10,970.00 | 126 |
| 2022-12-30 | 11,250.00 | 11,250.00 | 10,459.50 | 10,790.00 | 10,790.00 | 204 |
| 2022-12-29 | 10,870.00 | 10,885.00 | 10,621.00 | 10,686.50 | 10,686.50 | 192 |
| 2022-12-28 | 10,730.50 | 10,983.00 | 10,730.50 | 10,937.00 | 10,937.00 | 1,128 |
| 2022-12-27 | 10,707.00 | 10,871.00 | 10,645.00 | 10,729.50 | 10,729.50 | 297 |
| 2022-12-26 | 10,375.00 | 10,375.00 | 10,250.00 | 10,250.00 | 10,250.00 | 68 |
| 2022-12-23 | 10,500.00 | 10,625.00 | 10,384.50 | 10,526.50 | 10,526.50 | 822 |
| 2022-12-22 | 10,900.00 | 10,900.00 | 10,434.00 | 10,458.00 | 10,458.00 | 1,224 |
| 2022-12-21 | 10,500.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | 832 |
| 2022-12-20 | 10,391.50 | 10,500.00 | 10,288.00 | 10,332.00 | 10,332.00 | 13 |
| 2022-12-19 | 10,134.00 | 10,437.50 | 10,134.00 | 10,319.00 | 10,319.00 | 1,185 |
| 2022-12-16 | 10,010.50 | 10,296.00 | 10,010.50 | 10,164.50 | 10,164.50 | 350 |
| 2022-12-15 | 10,208.00 | 10,298.00 | 10,060.00 | 10,174.50 | 10,174.50 | 408 |
| 2022-12-14 | 10,385.50 | 10,445.50 | 10,308.00 | 10,377.00 | 10,377.00 | 998 |
| 2022-12-13 | 10,561.00 | 10,570.00 | 10,253.00 | 10,339.50 | 10,339.50 | 1,916 |
| 2022-12-12 | 10,372.50 | 10,439.00 | 10,148.50 | 10,270.00 | 10,270.00 | 1,445 |
| 2022-12-07 | 10,188.50 | 10,188.50 | 9,920.00 | 9,934.00 | 9,934.00 | 337 |
| 2022-12-06 | 10,317.50 | 10,360.00 | 10,093.00 | 10,200.00 | 10,200.00 | 2,286 |
| 2022-12-05 | 9,963.00 | 10,317.50 | 9,858.00 | 10,281.50 | 10,281.50 | 1,772 |
| 2022-12-02 | 9,477.00 | 9,994.50 | 9,364.50 | 9,958.00 | 9,958.00 | 1,249 |
| 2022-12-01 | 9,672.00 | 9,680.00 | 9,470.00 | 9,535.00 | 9,535.00 | 2,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 0.6850 USD |
| 2019-08-08 | 0.6850 USD |
| 2019-05-09 | 0.6850 USD |
| 2019-02-07 | 0.6850 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.